Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 389,500
-17,000 (-4.18%)
Apr 7, 2026, 3:30 PM KST
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 401,000.00 | 401,500.00 | 387,000.00 | 389,500.00 | 389,500.00 | -4.18% | 22,610 |
| Apr 6, 2026 | 387,500.00 | 417,500.00 | 387,500.00 | 406,500.00 | 406,500.00 | 8.11% | 51,118 |
| Apr 3, 2026 | 375,500.00 | 397,500.00 | 373,000.00 | 376,000.00 | 376,000.00 | 2.59% | 30,631 |
| Apr 2, 2026 | 396,000.00 | 401,500.00 | 363,000.00 | 366,500.00 | 366,500.00 | -8.38% | 34,317 |
| Apr 1, 2026 | 390,500.00 | 409,000.00 | 382,500.00 | 400,000.00 | 400,000.00 | 5.54% | 35,821 |
| Mar 31, 2026 | 369,000.00 | 395,000.00 | 364,000.00 | 379,000.00 | 379,000.00 | -0.13% | 31,071 |
| Mar 30, 2026 | 385,500.00 | 385,500.00 | 363,500.00 | 379,500.00 | 379,500.00 | -5.48% | 38,805 |
| Mar 27, 2026 | 383,500.00 | 417,500.00 | 377,000.00 | 401,500.00 | 401,500.00 | 3.08% | 47,944 |
| Mar 26, 2026 | 389,500.00 | 403,000.00 | 384,000.00 | 389,500.00 | 389,500.00 | 1.17% | 35,949 |
| Mar 25, 2026 | 402,000.00 | 402,500.00 | 382,000.00 | 385,000.00 | 385,000.00 | -1.79% | 30,349 |
| Mar 24, 2026 | 400,000.00 | 405,000.00 | 375,000.00 | 392,000.00 | 392,000.00 | 2.89% | 40,532 |
| Mar 23, 2026 | 357,000.00 | 393,000.00 | 348,500.00 | 381,000.00 | 381,000.00 | 3.81% | 66,806 |
| Mar 20, 2026 | 400,000.00 | 400,000.00 | 365,500.00 | 367,000.00 | 367,000.00 | -5.53% | 39,097 |
| Mar 19, 2026 | 388,500.00 | 403,500.00 | 384,000.00 | 388,500.00 | 388,500.00 | -1.52% | 49,291 |
| Mar 18, 2026 | 360,000.00 | 410,500.00 | 347,000.00 | 394,500.00 | 394,500.00 | 13.36% | 81,813 |
| Mar 17, 2026 | 339,000.00 | 367,500.00 | 339,000.00 | 348,000.00 | 348,000.00 | 4.35% | 36,569 |
| Mar 16, 2026 | 338,000.00 | 353,000.00 | 332,000.00 | 333,500.00 | 333,500.00 | -3.47% | 27,471 |
| Mar 13, 2026 | 340,000.00 | 360,000.00 | 335,000.00 | 345,500.00 | 345,500.00 | -1.43% | 16,934 |
| Mar 12, 2026 | 357,000.00 | 366,000.00 | 345,000.00 | 350,500.00 | 350,500.00 | -2.64% | 20,193 |
| Mar 11, 2026 | 338,000.00 | 381,500.00 | 331,000.00 | 360,000.00 | 360,000.00 | 9.09% | 63,894 |
| Mar 10, 2026 | 325,000.00 | 334,500.00 | 316,500.00 | 330,000.00 | 330,000.00 | 8.02% | 29,531 |
| Mar 9, 2026 | 305,000.00 | 308,000.00 | 290,000.00 | 305,500.00 | 305,500.00 | -6.57% | 36,972 |
| Mar 6, 2026 | 332,500.00 | 340,500.00 | 313,500.00 | 327,000.00 | 327,000.00 | -2.53% | 45,241 |
| Mar 5, 2026 | 353,500.00 | 360,000.00 | 333,500.00 | 335,500.00 | 335,500.00 | 4.19% | 30,828 |
| Mar 4, 2026 | 379,000.00 | 379,000.00 | 318,500.00 | 322,000.00 | 322,000.00 | -17.01% | 61,393 |
| Mar 3, 2026 | 417,000.00 | 417,500.00 | 386,500.00 | 388,000.00 | 388,000.00 | -8.81% | 53,031 |
| Feb 27, 2026 | 413,500.00 | 440,000.00 | 412,000.00 | 425,500.00 | 425,500.00 | 1.79% | 56,735 |
| Feb 26, 2026 | 421,000.00 | 438,000.00 | 410,500.00 | 418,000.00 | 418,000.00 | 0.84% | 48,145 |
| Feb 25, 2026 | 380,000.00 | 424,000.00 | 378,000.00 | 414,500.00 | 414,500.00 | 9.66% | 63,719 |
| Feb 24, 2026 | 385,500.00 | 391,000.00 | 374,500.00 | 378,000.00 | 378,000.00 | -1.69% | 31,610 |
| Feb 23, 2026 | 393,500.00 | 394,000.00 | 380,500.00 | 384,500.00 | 384,500.00 | -2.29% | 26,627 |
| Feb 20, 2026 | 400,500.00 | 402,500.00 | 390,500.00 | 393,500.00 | 393,500.00 | -1.75% | 32,543 |
| Feb 19, 2026 | 409,500.00 | 412,000.00 | 398,500.00 | 400,500.00 | 400,500.00 | -0.87% | 22,166 |
| Feb 13, 2026 | 401,000.00 | 408,000.00 | 389,500.00 | 404,000.00 | 404,000.00 | 0.37% | 30,849 |
| Feb 12, 2026 | 405,500.00 | 406,000.00 | 391,000.00 | 402,500.00 | 402,500.00 | 0.63% | 36,770 |
| Feb 11, 2026 | 390,000.00 | 408,000.00 | 385,500.00 | 400,000.00 | 400,000.00 | 4.99% | 45,233 |
| Feb 10, 2026 | 399,500.00 | 399,500.00 | 380,000.00 | 381,000.00 | 381,000.00 | -3.67% | 23,404 |
| Feb 9, 2026 | 392,000.00 | 401,000.00 | 387,500.00 | 395,500.00 | 395,500.00 | 2.73% | 25,540 |
| Feb 6, 2026 | 375,000.00 | 390,000.00 | 371,500.00 | 385,000.00 | 385,000.00 | -0.52% | 22,332 |
| Feb 5, 2026 | 384,000.00 | 394,500.00 | 376,500.00 | 387,000.00 | 387,000.00 | -1.28% | 38,756 |
| Feb 4, 2026 | 410,500.00 | 414,000.00 | 388,500.00 | 392,000.00 | 392,000.00 | -5.43% | 36,296 |
| Feb 3, 2026 | 378,000.00 | 417,000.00 | 376,500.00 | 414,500.00 | 414,500.00 | 12.33% | 70,635 |
| Feb 2, 2026 | 362,500.00 | 380,000.00 | 360,000.00 | 369,000.00 | 369,000.00 | -2.25% | 48,395 |
| Jan 30, 2026 | 391,500.00 | 397,000.00 | 375,500.00 | 377,500.00 | 377,500.00 | -4.43% | 39,061 |
| Jan 29, 2026 | 385,000.00 | 401,000.00 | 374,500.00 | 395,000.00 | 395,000.00 | 2.20% | 46,340 |
| Jan 28, 2026 | 393,000.00 | 398,500.00 | 384,000.00 | 386,500.00 | 386,500.00 | 2.11% | 60,546 |
| Jan 27, 2026 | 374,500.00 | 390,000.00 | 371,000.00 | 378,500.00 | 378,500.00 | 4.99% | 73,712 |
| Jan 26, 2026 | 360,500.00 | 378,500.00 | 356,500.00 | 360,500.00 | 360,500.00 | -0.69% | 53,746 |
| Jan 23, 2026 | 382,500.00 | 386,000.00 | 344,500.00 | 363,000.00 | 363,000.00 | -6.56% | 111,888 |
| Jan 22, 2026 | 403,000.00 | 405,000.00 | 371,500.00 | 388,500.00 | 388,500.00 | 2.37% | 107,540 |